Zensun Enterprises Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.220	2.260	2.110	2.180	2.180	1,398,000
2022-08-26	2.300	2.340	2.190	2.200	2.200	1,209,000
2022-08-25	2.380	2.400	2.300	2.300	2.300	1,078,000
2022-08-24	2.340	2.360	2.300	2.350	2.350	1,560,000
2022-08-23	2.320	2.320	2.250	2.320	2.320	1,846,000
2022-08-22	2.240	2.300	2.220	2.280	2.280	979,000
2022-08-19	2.220	2.270	2.190	2.250	2.250	1,216,000
2022-08-18	2.210	2.240	2.160	2.230	2.230	1,192,000
2022-08-17	2.200	2.250	2.150	2.210	2.210	753,000
2022-08-16	2.140	2.230	2.100	2.200	2.200	1,145,000
2022-08-15	2.220	2.230	2.070	2.140	2.140	310,000
2022-08-12	2.150	2.180	2.100	2.120	2.120	643,000
2022-08-11	2.130	2.180	2.100	2.150	2.150	2,162,000
2022-08-10	2.170	2.170	2.090	2.130	2.130	762,000
2022-08-09	2.200	2.290	2.130	2.170	2.170	1,495,660
2022-08-08	2.140	2.250	2.090	2.200	2.200	1,929,000
2022-08-05	2.150	2.150	2.060	2.140	2.140	1,296,000
2022-08-04	2.370	2.370	2.090	2.120	2.120	1,633,000
2022-08-03	2.120	2.190	2.050	2.120	2.120	3,618,000
2022-08-02	2.180	2.180	2.050	2.070	2.070	886,000
2022-08-01	2.420	2.420	2.090	2.160	2.160	794,000
2022-07-29	2.400	2.500	2.320	2.400	2.400	1,455,000
2022-07-28	2.280	2.370	2.190	2.360	2.360	1,407,000
2022-07-27	2.160	2.270	2.140	2.260	2.260	966,000
2022-07-26	2.200	2.200	2.160	2.190	2.190	201,000
2022-07-25	2.230	2.230	2.160	2.200	2.200	681,000
2022-07-22	2.040	2.220	2.030	2.210	2.210	1,920,000
2022-07-21	2.050	2.150	1.950	2.000	2.000	415,644
2022-07-20	2.180	2.200	2.010	2.020	2.020	626,000
2022-07-19	2.080	2.470	2.050	2.110	2.110	2,372,000
2022-07-18	2.030	2.080	2.000	2.080	2.080	1,138,000
2022-07-15	2.080	2.080	2.010	2.020	2.020	239,000
2022-07-14	2.100	2.100	2.040	2.100	2.100	210,000
2022-07-13	2.110	2.110	2.050	2.100	2.100	584,000
2022-07-12	2.170	2.170	2.100	2.110	2.110	1,499,000
2022-07-11	2.220	2.220	2.110	2.170	2.170	1,467,000
2022-07-08	2.250	2.250	2.170	2.210	2.210	691,262
2022-07-07	2.250	2.340	2.250	2.250	2.250	703,000
2022-07-06	2.380	2.420	2.260	2.330	2.330	1,111,000
2022-07-05	2.510	2.510	2.330	2.380	2.380	1,451,000
2022-07-04	2.690	3.130	2.510	2.540	2.540	2,298,385
2022-06-30	2.870	3.800	2.870	3.100	3.100	9,189,746
2022-06-29	2.860	2.980	2.800	2.840	2.840	1,012,000
2022-06-28	2.640	2.850	2.640	2.850	2.850	2,243,000
2022-06-27	2.600	2.660	2.580	2.640	2.640	1,302,000
2022-06-24	2.660	2.670	2.600	2.620	2.620	714,000
2022-06-23	2.610	2.790	2.610	2.670	2.670	1,208,000
2022-06-22	2.550	2.630	2.550	2.610	2.610	1,103,000
2022-06-21	2.640	2.700	2.540	2.550	2.550	613,000
2022-06-20	2.410	2.620	2.410	2.600	2.600	1,373,000
2022-06-17	2.650	2.660	2.580	2.580	2.580	94,000
2022-06-16	2.410	2.820	2.410	2.650	2.650	1,359,000
2022-06-15	2.540	2.550	2.110	2.410	2.410	2,958,140
2022-06-14	2.600	2.600	2.500	2.550	2.550	1,095,000
2022-06-13	2.700	2.700	2.500	2.600	2.600	1,429,140
2022-06-10	2.750	2.780	2.640	2.700	2.700	1,915,000
2022-06-09	2.700	2.770	2.700	2.750	2.750	1,866,000
2022-06-08	2.730	2.730	2.630	2.700	2.700	1,101,600
2022-06-07	2.800	2.800	2.700	2.730	2.730	2,034,000
2022-06-06	2.920	2.920	2.740	2.800	2.800	1,417,000

← NewerPage 18 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-10	0.0098 HKD
2020-06-11	0.0183 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.